上場インデックスファンド日経225(ミニ)の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/18 | 2,631 | 2,631 | 2,610 | 2,627 | -16 | -0.6% | 2,656 |
2023/12/15 | 2,628 | 2,655 | 2,625 | 2,643 | +25 | +1% | 3,833 |
2023/12/14 | 2,649 | 2,658 | 2,607 | 2,618 | -20 | -0.8% | 2,014 |
2023/12/13 | 2,644 | 2,652 | 2,633 | 2,638 | +8 | +0.3% | 2,521 |
2023/12/12 | 2,658 | 2,659 | 2,630 | 2,630 | -1 | ±0% | 18,468 |
2023/12/11 | 2,623 | 2,639 | 2,622 | 2,631 | +45 | +1.7% | 7,236 |
2023/12/08 | 2,608 | 2,612 | 2,582 | 2,586 | -49 | -1.9% | 9,988 |
2023/12/07 | 2,655 | 2,658 | 2,630 | 2,635 | -45 | -1.7% | 2,341 |
2023/12/06 | 2,641 | 2,682 | 2,640 | 2,680 | +51 | +1.9% | 1,994 |
2023/12/05 | 2,648 | 2,648 | 2,624 | 2,629 | -33 | -1.2% | 2,095 |
2023/12/04 | 2,674 | 2,674 | 2,648 | 2,662 | -18 | -0.7% | 1,746 |
2023/12/01 | 2,693 | 2,693 | 2,679 | 2,680 | -3 | -0.1% | 894 |
2023/11/30 | 2,663 | 2,683 | 2,659 | 2,683 | +14 | +0.5% | 703 |
2023/11/29 | 2,667 | 2,686 | 2,660 | 2,669 | -9 | -0.3% | 13,181 |
2023/11/28 | 2,689 | 2,689 | 2,670 | 2,678 | -1 | ±0% | 581 |
2023/11/27 | 2,702 | 2,710 | 2,678 | 2,679 | -19 | -0.7% | 1,782 |
2023/11/24 | 2,709 | 2,710 | 2,696 | 2,698 | +19 | +0.7% | 2,041 |
2023/11/22 | 2,660 | 2,693 | 2,660 | 2,679 | +6 | +0.2% | 565 |
2023/11/21 | 2,683 | 2,683 | 2,667 | 2,673 | -2 | -0.1% | 486 |
2023/11/20 | 2,688 | 2,714 | 2,675 | 2,675 | -16 | -0.6% | 2,293 |
2023/11/17 | 2,668 | 2,692 | 2,668 | 2,691 | +12 | +0.4% | 1,758 |
2023/11/16 | 2,678 | 2,695 | 2,664 | 2,679 | -10 | -0.4% | 5,869 |
2023/11/15 | 2,664 | 2,690 | 2,660 | 2,689 | +64 | +2.4% | 10,414 |
2023/11/14 | 2,628 | 2,633 | 2,618 | 2,625 | +14 | +0.5% | 2,178 |
2023/11/13 | 2,635 | 2,637 | 2,605 | 2,611 | -3 | -0.1% | 4,167 |
2023/11/10 | 2,600 | 2,614 | 2,584 | 2,614 | -5 | -0.2% | 6,379 |
2023/11/09 | 2,590 | 2,624 | 2,583 | 2,619 | +39 | +1.5% | 2,163 |
2023/11/08 | 2,608 | 2,608 | 2,570 | 2,580 | -7 | -0.3% | 1,052 |
2023/11/07 | 2,611 | 2,611 | 2,587 | 2,587 | -32 | -1.2% | 1,062 |
2023/11/06 | 2,613 | 2,626 | 2,610 | 2,619 | +55 | +2.1% | 8,617 |
2023/11/02 | 2,569 | 2,571 | 2,557 | 2,564 | +31 | +1.2% | 43,076 |
2023/11/01 | 2,516 | 2,534 | 2,516 | 2,533 | +59 | +2.4% | 10,383 |
2023/10/31 | 2,461 | 2,481 | 2,449 | 2,474 | +16 | +0.7% | 2,037 |
2023/10/30 | 2,459 | 2,464 | 2,450 | 2,458 | -29 | -1.2% | 33,061 |
2023/10/27 | 2,468 | 2,491 | 2,461 | 2,487 | +36 | +1.5% | 2,563 |
2023/10/26 | 2,469 | 2,475 | 2,451 | 2,451 | -55 | -2.2% | 5,387 |
2023/10/25 | 2,513 | 2,522 | 2,503 | 2,506 | +13 | +0.5% | 5,278 |
2023/10/24 | 2,499 | 2,500 | 2,450 | 2,493 | +6 | +0.2% | 2,829 |
2023/10/23 | 2,498 | 2,500 | 2,484 | 2,487 | -21 | -0.8% | 1,076 |
2023/10/20 | 2,506 | 2,518 | 2,495 | 2,508 | -14 | -0.6% | 12,700 |
2023/10/19 | 2,530 | 2,540 | 2,518 | 2,522 | -50 | -1.9% | 3,513 |
2023/10/18 | 2,570 | 2,573 | 2,556 | 2,572 | +6 | +0.2% | 15,840 |
2023/10/17 | 2,575 | 2,586 | 2,560 | 2,566 | +28 | +1.1% | 3,902 |
2023/10/16 | 2,561 | 2,561 | 2,532 | 2,538 | -50 | -1.9% | 43,672 |
2023/10/13 | 2,591 | 2,607 | 2,587 | 2,588 | -15 | -0.6% | 3,443 |
2023/10/12 | 2,577 | 2,605 | 2,577 | 2,603 | +41 | +1.6% | 8,568 |
2023/10/11 | 2,555 | 2,568 | 2,552 | 2,562 | +14 | +0.5% | 3,043 |
2023/10/10 | 2,516 | 2,550 | 2,516 | 2,548 | +61 | +2.5% | 9,288 |
2023/10/06 | 2,487 | 2,497 | 2,480 | 2,487 | -2 | -0.1% | 2,355 |
2023/10/05 | 2,467 | 2,492 | 2,451 | 2,489 | +40 | +1.6% | 3,018 |
101~
150
件表示中 / 2727件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム